Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,716.00p on 02-07-2025 at 11:29:18
Change	69.00p 1.48%
Buy	4,718.00p
Sell	4,717.00p
Buy / Sell AHT Shares

Last Trade:	Unknown 0.00 at 4,718.00p
Day's Volume:	113,208
Last Close:	4,647.00p
Open:	4,690.00p
ISIN:	GB0000536739

Day's Range	4,665.00p - 4,722.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£20,150m
VWAP:	4,695.12039p
Shares in Issue:	427m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Unknown*	0	4,718.00p	SI Trade	12:28:15 - 02-Jul-25
Buy*	42	4,716.00p	Automatic Execution	12:27:41 - 02-Jul-25
Buy*	6	4,716.00p	Automatic Execution	12:27:41 - 02-Jul-25
Sell*	15	4,715.00p	Automatic Execution	12:27:15 - 02-Jul-25
Sell*	49	4,716.00p	Automatic Execution	12:26:51 - 02-Jul-25
Unknown*	0	4,717.00p	SI Trade	12:26:17 - 02-Jul-25
Unknown*	0	4,718.00p	SI Trade	12:25:35 - 02-Jul-25
Buy*	37	4,717.00p	Automatic Execution	12:24:53 - 02-Jul-25
Buy*	100	4,716.00p	Automatic Execution	12:24:53 - 02-Jul-25
Buy*	12	4,716.00p	Automatic Execution	12:24:53 - 02-Jul-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jul 2025 (Tue)	4,666.00	4,677.00	4,565.00	4,647.00	763,975
30th Jun 2025 (Mon)	4,735.00	4,750.00	4,646.00	4,669.00	1,068,241
27th Jun 2025 (Fri)	4,513.00	4,732.00	4,513.00	4,732.00	1,444,730
26th Jun 2025 (Thu)	4,422.00	4,489.00	4,411.00	4,483.00	1,362,755
25th Jun 2025 (Wed)	4,438.00	4,506.00	4,423.00	4,423.00	1,394,733
24th Jun 2025 (Tue)	4,408.00	4,466.00	4,384.00	4,419.00	1,133,698
23rd Jun 2025 (Mon)	4,393.00	4,428.00	4,318.00	4,330.00	999,243
20th Jun 2025 (Fri)	4,461.00	4,478.00	4,383.00	4,418.00	1,341,197
19th Jun 2025 (Thu)	4,459.00	4,511.00	4,430.00	4,430.00	666,761
18th Jun 2025 (Wed)	4,580.00	4,584.00	4,420.00	4,476.00	1,003,113
17th Jun 2025 (Tue)	4,421.00	4,564.00	4,286.00	4,564.00	2,217,632
16th Jun 2025 (Mon)	4,285.00	4,386.00	4,270.00	4,382.00	660,076
13th Jun 2025 (Fri)	4,213.00	4,279.00	4,183.00	4,267.00	575,338
12th Jun 2025 (Thu)	4,296.00	4,337.00	4,255.00	4,304.00	667,596
11th Jun 2025 (Wed)	4,333.00	4,381.00	4,307.00	4,337.00	498,032
10th Jun 2025 (Tue)	4,295.00	4,364.00	4,295.00	4,342.00	838,460
9th Jun 2025 (Mon)	4,299.00	4,343.00	4,298.00	4,312.00	378,252
6th Jun 2025 (Fri)	4,291.00	4,329.00	4,281.00	4,281.00	467,024
5th Jun 2025 (Thu)	4,302.00	4,345.00	4,250.00	4,303.00	521,144
4th Jun 2025 (Wed)	4,281.00	4,313.00	4,233.00	4,282.00	889,954
3rd Jun 2025 (Tue)	4,179.00	4,270.00	4,146.00	4,265.00	1,370,761
2nd Jun 2025 (Mon)	4,294.00	4,330.00	4,158.00	4,158.00	648,485

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
1st Jul 2025 5:19 pm	PRN	Transaction in Own Shares
30th Jun 2025 5:15 pm	PRN	Transaction in Own Shares
27th Jun 2025 5:34 pm	PRN	Transaction in Own Shares
26th Jun 2025 5:28 pm	PRN	Transaction in Own Shares
25th Jun 2025 5:33 pm	PRN	Transaction in Own Shares
24th Jun 2025 5:22 pm	PRN	Transaction in Own Shares
23rd Jun 2025 5:26 pm	PRN	Transaction in Own Shares
20th Jun 2025 5:46 pm	PRN	Transaction in Own Shares
19th Jun 2025 5:28 pm	PRN	Transaction in Own Shares
18th Jun 2025 5:17 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,798.99

Change13.66